Eastnine AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	96.000	98.000	96.000	96.000	21.166	8,956
2023-03-15	98.100	98.100	96.000	96.000	21.166	19,532
2023-03-14	97.000	99.000	97.000	97.900	21.585	9,804
2023-03-13	94.900	96.600	93.600	96.500	21.276	38,452
2023-03-10	94.000	95.500	93.200	94.900	20.923	55,096
2023-03-09	95.500	95.700	94.000	94.000	20.725	62,708
2023-03-08	96.000	96.000	94.800	95.500	21.056	32,076
2023-03-07	96.500	96.800	94.500	96.000	21.166	122,684
2023-03-06	94.700	97.900	94.500	96.500	21.276	174,152
2023-03-03	109.80	110.60	109.20	109.80	24.208	10,208
2023-03-02	109.80	110.00	109.00	109.80	24.208	9,992
2023-03-01	109.80	110.00	108.00	109.80	24.208	38,992
2023-02-28	111.60	111.60	109.00	109.80	24.208	71,048
2023-02-27	110.40	113.40	108.00	109.20	24.076	98,652
2023-02-24	115.60	116.80	108.00	110.60	24.385	58,240
2023-02-23	114.00	116.60	112.20	113.00	24.914	99,996
2023-02-22	122.20	122.20	112.00	114.00	25.134	107,064
2023-02-21	126.00	126.00	122.00	122.00	26.898	32,232
2023-02-20	126.20	128.80	123.20	126.00	27.780	22,464
2023-02-17	127.20	129.40	125.40	126.20	27.824	30,072
2023-02-16	129.00	129.00	126.40	127.20	28.045	10,928
2023-02-15	129.80	129.80	127.20	129.00	28.441	14,556
2023-02-14	129.00	130.80	126.80	130.00	28.662	108,984
2023-02-13	126.80	131.40	126.00	131.40	28.971	14,544
2023-02-10	127.00	128.00	126.00	126.80	27.956	8,812
2023-02-09	127.60	128.20	127.00	128.00	28.221	54,376
2023-02-08	127.40	130.60	127.40	127.60	28.133	38,360
2023-02-07	126.20	126.60	124.60	125.80	27.736	20,688
2023-02-06	125.80	127.00	125.80	126.20	27.824	23,312
2023-02-03	129.00	129.00	125.80	125.80	27.736	16,508
2023-02-02	126.00	129.00	125.60	129.00	28.441	69,796
2023-02-01	125.20	128.60	125.20	125.80	27.736	35,008
2023-01-31	126.00	126.00	125.20	125.20	27.604	2,112
2023-01-30	126.60	127.00	125.40	126.00	27.780	17,208
2023-01-27	126.00	127.80	125.20	126.40	27.868	57,100
2023-01-26	125.60	127.60	125.20	126.00	27.780	23,456
2023-01-25	126.20	126.60	125.00	125.60	27.692	63,048
2023-01-24	127.20	127.20	125.20	126.60	27.912	18,204
2023-01-23	127.20	130.60	125.40	127.20	28.045	14,696
2023-01-20	127.00	128.40	124.00	127.20	27.879	13,648
2023-01-19	127.00	130.00	124.20	127.40	27.923	14,108
2023-01-18	126.40	131.40	124.60	127.00	27.835	31,036
2023-01-17	125.60	127.00	125.00	126.40	27.704	9,324
2023-01-16	126.40	128.40	124.60	126.40	27.704	49,464
2023-01-13	127.40	127.40	121.40	126.40	27.704	27,564
2023-01-12	123.20	128.80	123.20	127.40	27.923	127,720
2023-01-11	123.00	124.00	121.20	123.00	26.959	17,644
2023-01-10	123.20	123.20	120.40	123.00	26.959	25,416
2023-01-09	120.60	123.20	118.20	123.20	27.003	54,140
2023-01-05	120.40	120.60	119.00	120.60	26.433	12,320
2023-01-04	120.40	120.40	118.00	120.40	26.389	21,076
2023-01-03	121.00	121.00	118.20	120.80	26.477	25,548
2023-01-02	124.60	124.60	119.80	121.00	26.520	17,860
2022-12-30	113.00	127.80	113.00	120.80	26.477	129,656
2022-12-29	114.20	114.20	112.20	112.80	24.723	2,784
2022-12-28	112.20	114.40	112.20	112.60	24.679	67,840
2022-12-27	110.60	112.00	110.60	111.60	24.460	10,636
2022-12-23	106.80	112.00	102.60	110.40	24.197	42,084
2022-12-22	105.00	107.20	105.00	106.80	23.408	26,336
2022-12-21	105.00	106.00	104.80	106.00	23.233	27,232

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.3200 SEK
2026-04-30	0.3200 SEK
2026-01-19	0.3000 SEK
2025-11-10	0.3000 SEK
2025-08-25	0.3000 SEK
2025-04-30	0.3000 SEK
2025-01-20	0.2900 SEK
2024-11-11	0.2900 SEK
2024-08-26	0.2900 SEK
2024-04-26	1.1600 SEK
2024-01-22	0.8500 SEK
2023-11-13	0.8500 SEK
2023-08-21	0.8500 SEK
2023-05-04	0.8500 SEK
2023-04-27	3.4000 SEK
2023-01-23	0.7500 SEK
2022-11-14	0.7500 SEK
2022-08-15	0.7500 SEK
2022-04-27	0.7500 SEK
2022-01-31	0.7500 SEK
2021-11-15	0.7500 SEK
2021-08-16	0.7500 SEK
2021-05-06	0.7500 SEK
2020-11-13	1.3500 SEK
2020-05-13	1.3500 SEK
2019-11-15	1.1500 SEK
2019-10-25	4.2000 SEK
2019-05-16	1.1500 SEK
2019-04-23	4.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.